Stockscreener 앱 받기
64.34
0.25%
0.16
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $64.90 | $64.11 | $0.79 | 13,844.0 | +0.25% |
| 2024-12-19 | $65.11 | $64.18 | $0.93 | 10,382.0 | -1.31% |
| 2024-12-18 | $66.38 | $65.03 | $1.35 | 9,218.0 | -2.30% |
| 2024-12-17 | $66.64 | $66.26 | $0.3771 | 24,084.0 | -0.45% |
| 2024-12-16 | $67.92 | $66.85 | $1.07 | 15,077.0 | -1.05% |
| 2024-12-13 | $67.66 | $67.00 | $0.6601 | 8,766.0 | -0.47% |
| 2024-12-12 | $68.15 | $67.88 | $0.2742 | 7,793.0 | -0.09% |
| 2024-12-11 | $68.66 | $67.95 | $0.71 | 13,806.0 | -0.63% |
| 2024-12-10 | $68.86 | $68.08 | $0.7799 | 9,374.0 | -0.18% |
| 2024-12-09 | $68.94 | $68.46 | $0.48 | 13,102.0 | +0.06% |
| 2024-12-06 | $69.27 | $68.46 | $0.8124 | 5,918.0 | -0.76% |
| 2024-12-05 | $69.20 | $68.85 | $0.35 | 9,304.0 | -0.15% |
| 2024-12-04 | $69.08 | $68.75 | $0.333 | 6,082.0 | -0.55% |
| 2024-12-03 | $69.82 | $69.26 | $0.56 | 10,584.0 | -0.53% |
| 2024-12-02 | $70.06 | $69.59 | $0.47 | 21,137.0 | -0.31% |
| 2024-11-29 | $70.12 | $69.92 | $0.20 | 2,179.0 | +0.52% |
| 2024-11-27 | $70.29 | $69.61 | $0.6801 | 9,518.0 | -0.21% |
| 2024-11-26 | $69.89 | $69.39 | $0.50 | 7,787.0 | +0.60% |
| 2024-11-25 | $69.88 | $69.27 | $0.61 | 29,044.0 | +0.74% |
| 2024-11-22 | $68.93 | $68.63 | $0.30 | 28,118.0 | +0.70% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 연도별 가격 이력
이 심층 분석에서는 First Trust Consumer Staples Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Consumer Staples Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $64.11 | $5.95 | 192,315.0 | -8.16% |
| 2024-11 | $70.29 | $65.96 | $4.33 | 520,284.0 | +6.44% |
| 2024-10 | $68.46 | $65.82 | $2.64 | 534,561.0 | -3.68% |
| 2024-09 | $69.21 | $66.51 | $2.70 | 414,181.0 | -0.12% |
| 2024-08 | $68.51 | $65.10 | $3.41 | 433,542.0 | +3.11% |
| 2024-07 | $66.81 | $63.70 | $3.11 | 459,087.0 | +2.96% |
| 2024-06 | $66.80 | $64.09 | $2.71 | 341,866.0 | -3.38% |
| 2024-05 | $68.38 | $65.15 | $3.23 | 501,733.0 | +0.61% |
| 2024-04 | $68.56 | $64.85 | $3.71 | 538,774.0 | -3.22% |
| 2024-03 | $68.83 | $64.98 | $3.85 | 661,949.0 | +4.80% |
| 2024-02 | $65.43 | $61.86 | $3.57 | 547,800.0 | +5.15% |
| 2024-01 | $64.24 | $61.41 | $2.83 | 834,568.0 | -1.49% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.64 | $60.70 | $2.94 | 1,673,228.0 | +3.94% |
| 2023-11 | $61.09 | $58.10 | $2.98 | 846,922.0 | +4.44% |
| 2023-10 | $60.24 | $56.82 | $3.42 | 2,383,430.0 | -3.68% |
| 2023-09 | $63.70 | $60.19 | $3.52 | 2,260,989.0 | -4.33% |
| 2023-08 | $64.98 | $62.39 | $2.59 | 2,087,313.0 | -1.96% |
| 2023-07 | $64.82 | $62.37 | $2.45 | 1,444,536.0 | +2.68% |
| 2023-06 | $62.76 | $61.07 | $1.69 | 1,499,499.0 | +2.57% |
| 2023-05 | $64.22 | $60.83 | $3.39 | 1,685,277.0 | -4.31% |
| 2023-04 | $63.84 | $61.94 | $1.91 | 1,058,782.0 | +2.84% |
| 2023-03 | $62.07 | $59.00 | $3.07 | 1,863,651.0 | +1.50% |
| 2023-02 | $63.79 | $61.08 | $2.71 | 2,147,423.0 | -3.49% |
| 2023-01 | $64.38 | $61.77 | $2.61 | 2,368,076.0 | +0.94% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $66.40 | $62.36 | $4.04 | 2,149,618.0 | -5.08% |
| 2022-11 | $66.19 | $61.66 | $4.53 | 1,910,106.0 | +4.45% |
| 2022-10 | $63.77 | $56.86 | $6.91 | 1,629,091.0 | +11.32% |
| 2022-09 | $63.85 | $56.78 | $7.07 | 2,323,458.0 | -9.62% |
| 2022-08 | $66.02 | $62.91 | $3.11 | 2,232,805.0 | -1.39% |
| 2022-07 | $64.00 | $60.55 | $3.45 | 3,226,534.0 | +3.98% |
| 2022-06 | $65.15 | $59.00 | $6.15 | 4,515,458.0 | -5.37% |
| 2022-05 | $66.14 | $60.72 | $5.42 | 5,171,802.0 | +0.14% |
| 2022-04 | $68.54 | $63.53 | $5.01 | 3,561,747.0 | +1.63% |
| 2022-03 | $64.11 | $60.65 | $3.46 | 1,810,196.0 | +2.30% |
| 2022-02 | $63.06 | $59.65 | $3.41 | 833,163.0 | +0.66% |
| 2022-01 | $63.91 | $60.45 | $3.46 | 1,387,118.0 | -0.05% |
1.17%
0.28%
자본화:
|
볼륨(24시간):